Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1686.45
Change Change %
-1.55 -0.09%

Updated:02 Jul, 2020, 15:57 PM IST

BSE
1686.70
Change Change %
-1.40 -0.08%

Updated:02 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1560.00
16.65 2.90 21.09% 1669.80
Previous Close 13.75
Open 16.75
High 22.00
Low 16.30
Vol 15,900
Open Interest (OI) 20,400
Change in OI 1,800
Bid Price 12.05
Offer Price 17.55
Bid Quantity 4,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1840.00
17.95 2.95 19.67% 1668.50
Previous Close 15.00
Open 20.00
High 20.00
Low 13.00
Vol 2,400
Open Interest (OI) 19,500
Change in OI -900
Bid Price 13.60
Offer Price 17.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1760.00
33.95 2.20 6.93% 1652.50
Previous Close 31.75
Open 34.00
High 35.95
Low 27.50
Vol 43,200
Open Interest (OI) 41,100
Change in OI 8,400
Bid Price 34.30
Offer Price 35.00
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1720.00
48.45 3.10 6.84% 1638.00
Previous Close 45.35
Open 47.10
High 50.05
Low 39.35
Vol 82,800
Open Interest (OI) 43,500
Change in OI -3,900
Bid Price 48.25
Offer Price 49.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1680.00
67.50 4.20 6.64% 1618.95
Previous Close 63.30
Open 66.05
High 68.80
Low 54.00
Vol 69,300
Open Interest (OI) 25,800
Change in OI -2,400
Bid Price 66.45
Offer Price 67.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1700.00
57.05 3.55 6.64% 1629.40
Previous Close 53.50
Open 55.30
High 59.80
Low 45.20
Vol 2,51,400
Open Interest (OI) 99,300
Change in OI -7,200
Bid Price 57.10
Offer Price 57.60
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1760.00
108.30 6.20 6.07% 1578.15
Previous Close 102.10
Open 105.70
High 108.30
Low 105.70
Vol 600
Open Interest (OI) 5,400
Change in OI -300
Bid Price 97.45
Offer Price 105.10
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1740.00
40.40 2.30 6.04% 1646.05
Previous Close 38.10
Open 39.85
High 42.35
Low 32.50
Vol 1,14,000
Open Interest (OI) 84,600
Change in OI 1,500
Bid Price 41.15
Offer Price 41.50
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1800.00
23.55 1.25 5.61% 1662.90
Previous Close 22.30
Open 23.00
High 24.95
Low 18.50
Vol 1,62,600
Open Interest (OI) 1,76,100
Change in OI 28,200
Bid Price 23.50
Offer Price 23.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1660.00
76.30 3.90 5.39% 1610.15
Previous Close 72.40
Open 73.25
High 78.75
Low 65.00
Vol 18,300
Open Interest (OI) 9,300
Change in OI 2,100
Bid Price 77.55
Offer Price 79.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1780.00
27.50 1.40 5.36% 1658.95
Previous Close 26.10
Open 27.70
High 29.30
Low 22.55
Vol 24,600
Open Interest (OI) 26,100
Change in OI -900
Bid Price 27.95
Offer Price 30.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1600.00
115.40 5.40 4.91% 1571.05
Previous Close 110.00
Open 119.00
High 123.00
Low 100.00
Vol 4,200
Open Interest (OI) 9,000
Change in OI -900
Bid Price 112.65
Offer Price 123.40
Bid Quantity 4,800
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1500.00
195.00 6.80 3.61% 1491.45
Previous Close 188.20
Open 195.00
High 195.00
Low 195.00
Vol 300
Open Interest (OI) 1,800
Change in OI 0
Bid Price 186.90
Offer Price 236.65
Bid Quantity 1,200
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1740.00
91.60 1.95 2.18% 1594.85
Previous Close 89.65
Open 88.50
High 108.40
Low 88.50
Vol 5,100
Open Interest (OI) 11,100
Change in OI 1,200
Bid Price 84.40
Offer Price 89.40
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1900.00
9.00 0.15 1.69% 1677.45
Previous Close 8.85
Open 8.85
High 10.45
Low 7.20
Vol 39,000
Open Interest (OI) 87,300
Change in OI -900
Bid Price 8.70
Offer Price 9.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1700.00
66.15 0.95 1.46% 1620.30
Previous Close 65.20
Open 64.50
High 83.00
Low 60.00
Vol 23,700
Open Interest (OI) 42,300
Change in OI 2,400
Bid Price 61.85
Offer Price 65.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1440.00
2.50 0.00 0.00% 1683.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.80
Offer Price 8.00
Bid Quantity 300
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1880.00
8.70 0.00 0.00% 1677.75
Previous Close 8.70
Open 8.70
High 8.70
Low 8.70
Vol 900
Open Interest (OI) 4,800
Change in OI 0
Bid Price 8.70
Offer Price 12.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1780.00
120.55 0.00 0.00% 1565.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 110.30
Offer Price 119.00
Bid Quantity 3,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1820.00
156.65 0.00 0.00% 1529.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 135.15
Offer Price 157.60
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1920.00
7.10 0.00 0.00% 1679.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,100
Change in OI 0
Bid Price 6.00
Offer Price 10.55
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1940.00
15.05 0.00 0.00% 1671.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 4.35
Offer Price 10.45
Bid Quantity 300
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE2040.00
4.45 0.00 0.00% 1682.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.50
Offer Price 3.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1300.00
1.70 0.00 0.00% 1684.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 1.10
Offer Price 2.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE2020.00
3.60 0.00 0.00% 1682.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,900
Change in OI 0
Bid Price 2.15
Offer Price 4.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1400.00
290.35 0.00 0.00% 1396.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 277.40
Offer Price 307.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1540.00
164.00 0.00 0.00% 1522.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 153.95
Offer Price 171.85
Bid Quantity 3,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1520.00
13.00 0.00 0.00% 1673.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 5.50
Offer Price 13.00
Bid Quantity 4,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1800.00
134.00 -0.90 -0.67% 1552.45
Previous Close 134.90
Open 135.00
High 135.00
Low 134.00
Vol 600
Open Interest (OI) 6,000
Change in OI -300
Bid Price 126.00
Offer Price 130.70
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1680.00
54.55 -0.60 -1.09% 1631.90
Previous Close 55.15
Open 55.15
High 71.35
Low 49.75
Vol 73,500
Open Interest (OI) 26,400
Change in OI -600
Bid Price 53.05
Offer Price 55.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1640.00
37.70 -0.55 -1.44% 1648.75
Previous Close 38.25
Open 38.00
High 51.60
Low 36.70
Vol 66,300
Open Interest (OI) 43,200
Change in OI 600
Bid Price 34.35
Offer Price 37.45
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1580.00
20.00 -0.30 -1.48% 1666.45
Previous Close 20.30
Open 21.75
High 28.00
Low 20.00
Vol 2,700
Open Interest (OI) 12,600
Change in OI 1,200
Bid Price 18.60
Offer Price 25.60
Bid Quantity 600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1820.00
18.05 -0.35 -1.90% 1668.40
Previous Close 18.40
Open 19.50
High 20.00
Low 15.25
Vol 9,300
Open Interest (OI) 26,400
Change in OI 2,700
Bid Price 19.10
Offer Price 22.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1860.00
12.30 -0.25 -1.99% 1674.15
Previous Close 12.55
Open 11.10
High 12.50
Low 10.80
Vol 3,000
Open Interest (OI) 32,700
Change in OI 300
Bid Price 11.25
Offer Price 14.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1660.00
45.25 -1.20 -2.58% 1641.20
Previous Close 46.45
Open 45.95
High 62.10
Low 41.30
Vol 1,08,000
Open Interest (OI) 39,000
Change in OI -5,400
Bid Price 45.25
Offer Price 45.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1600.00
24.50 -0.90 -3.54% 1661.95
Previous Close 25.40
Open 24.00
High 35.00
Low 21.70
Vol 83,100
Open Interest (OI) 1,20,300
Change in OI 6,300
Bid Price 21.55
Offer Price 24.85
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1620.00
30.00 -1.15 -3.69% 1656.45
Previous Close 31.15
Open 31.00
High 43.00
Low 30.00
Vol 23,100
Open Interest (OI) 26,400
Change in OI 4,200
Bid Price 27.65
Offer Price 30.90
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1720.00
73.85 -3.10 -4.03% 1612.60
Previous Close 76.95
Open 79.40
High 92.50
Low 73.60
Vol 3,000
Open Interest (OI) 11,100
Change in OI -600
Bid Price 73.25
Offer Price 77.25
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1500.00
8.50 -0.55 -6.08% 1677.95
Previous Close 9.05
Open 7.10
High 12.50
Low 7.10
Vol 58,500
Open Interest (OI) 1,29,600
Change in OI 6,600
Bid Price 8.00
Offer Price 8.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1480.00
8.40 -0.60 -6.67% 1678.05
Previous Close 9.00
Open 9.00
High 9.00
Low 8.40
Vol 900
Open Interest (OI) 8,400
Change in OI 0
Bid Price 4.60
Offer Price 10.85
Bid Quantity 1,500
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1640.00
80.60 -6.40 -7.36% 1605.85
Previous Close 87.00
Open 75.50
High 80.60
Low 74.95
Vol 1,800
Open Interest (OI) 7,200
Change in OI 0
Bid Price 88.10
Offer Price 95.90
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1400.00
3.00 -0.25 -7.69% 1683.45
Previous Close 3.25
Open 3.00
High 3.85
Low 2.80
Vol 6,000
Open Interest (OI) 26,700
Change in OI -600
Bid Price 2.90
Offer Price 3.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1620.00
99.70 -8.45 -7.81% 1586.75
Previous Close 108.15
Open 90.00
High 99.70
Low 90.00
Vol 600
Open Interest (OI) 3,900
Change in OI 0
Bid Price 94.80
Offer Price 108.45
Bid Quantity 8,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE2000.00
3.50 -0.45 -11.39% 1682.95
Previous Close 3.95
Open 3.95
High 4.00
Low 3.15
Vol 28,800
Open Interest (OI) 1,28,100
Change in OI -300
Bid Price 3.50
Offer Price 3.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1540.00
12.00 -3.10 -20.53% 1674.45
Previous Close 15.10
Open 13.80
High 15.00
Low 12.00
Vol 2,100
Open Interest (OI) 12,000
Change in OI 0
Bid Price 9.00
Offer Price 17.85
Bid Quantity 3,000
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE2060.00
2.00 -0.80 -28.57% 1684.45
Previous Close 2.80
Open 3.65
High 3.65
Low 1.95
Vol 900
Open Interest (OI) 8,700
Change in OI 0
Bid Price 1.95
Offer Price 2.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1960.00
4.15 -2.85 -40.71% 1682.30
Previous Close 7.00
Open 4.15
High 4.15
Low 4.15
Vol 300
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.55
Offer Price 6.50
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1360.00
0.40 -0.30 -42.86% 1686.05
Previous Close 0.70
Open 0.40
High 0.40
Low 0.40
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 0.60
Offer Price 4.95
Bid Quantity 600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-08-2020
OPTSTK
PE1620.00
60.05 0.00 0.00% 1626.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-08-2020
OPTSTK
CE2000.00
5.90 0.00 0.00% 1680.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 1.00
Offer Price 14.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-08-2020
OPTSTK
CE1780.00
69.45 0.00 0.00% 1617.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 1.00
Offer Price 80.00
Bid Quantity 3,000
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com